Biotechnology Index NYSE ETF (NY: FBT )

169.95 USD +0.92 (+0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.05 22.91 22.05 22.80 19,400 +0.57(+2.56%)
Mar 28, 2008 22.79 22.79 22.22 22.23 15,700 -0.40(-1.77%)
Mar 27, 2008 22.72 22.90 22.60 22.63 76,600 -0.01(-0.04%)
Mar 26, 2008 23.21 23.21 22.40 22.64 8,200 +0.11(+0.49%)
Mar 25, 2008 22.52 22.58 22.31 22.53 32,329 +0.30(+1.35%)
Mar 24, 2008 21.51 22.44 21.51 22.23 28,300 +0.65(+3.01%)
Mar 21, 2008 21.27 21.58 21.21 21.58 5,400 +0.00(+0.00%)
Mar 20, 2008 21.27 21.58 21.21 21.58 5,400 +0.27(+1.27%)
Mar 19, 2008 21.56 21.65 21.30 21.31 6,400 -0.06(-0.28%)
Mar 18, 2008 21.19 21.38 20.84 21.37 44,400 +0.69(+3.34%)
Mar 17, 2008 20.94 21.14 20.64 20.68 44,800 -0.66(-3.09%)
Mar 14, 2008 21.89 21.89 20.95 21.34 48,200 -0.30(-1.39%)
Mar 13, 2008 20.90 21.73 20.90 21.64 55,500 +0.45(+2.12%)
Mar 12, 2008 21.21 21.52 21.15 21.19 75,600 +0.05(+0.24%)
Mar 11, 2008 21.04 21.15 20.65 21.14 38,400 +0.36(+1.73%)
Mar 10, 2008 21.25 21.25 20.73 20.78 39,400 -0.62(-2.90%)
Mar 07, 2008 21.18 21.61 21.10 21.40 115,900 -0.15(-0.70%)
Mar 06, 2008 22.10 22.12 21.52 21.55 11,000 -0.50(-2.27%)
Mar 05, 2008 22.78 22.78 21.92 22.05 26,500 -0.53(-2.35%)
Mar 04, 2008 22.05 22.63 21.95 22.58 66,900 +0.09(+0.40%)
Mar 03, 2008 22.27 22.65 22.26 22.49 132,800 +0.08(+0.36%)
Feb 29, 2008 22.52 22.53 22.25 22.41 8,700 -0.42(-1.84%)
Feb 28, 2008 22.59 22.96 22.59 22.83 43,605 +0.18(+0.80%)
Feb 27, 2008 22.67 22.89 22.46 22.65 39,100 -0.20(-0.88%)
Feb 26, 2008 22.65 23.07 22.62 22.85 71,000 +0.20(+0.88%)
Feb 25, 2008 22.14 22.68 22.14 22.65 61,900 +1.05(+4.86%)
Feb 22, 2008 22.14 22.15 21.60 21.60 83,200 -0.53(-2.39%)
Feb 21, 2008 22.55 22.55 21.99 22.13 82,500 -0.33(-1.47%)
Feb 20, 2008 22.31 22.46 22.13 22.46 73,898 -0.05(-0.22%)
Feb 19, 2008 22.94 22.94 22.49 22.51 22,100 -0.04(-0.18%)
Feb 18, 2008 22.38 22.55 22.23 22.55 0 +0.00(+0.00%)
Feb 15, 2008 22.38 22.55 22.23 22.55 27,400 +0.06(+0.27%)
Feb 14, 2008 22.84 22.89 22.49 22.49 27,500 -0.23(-1.01%)
Feb 13, 2008 22.75 22.77 22.64 22.72 19,200 +0.26(+1.16%)
Feb 12, 2008 22.42 22.65 22.36 22.46 22,500 +0.02(+0.09%)
Feb 11, 2008 22.50 22.55 22.31 22.44 31,645 -0.02(-0.09%)
Feb 08, 2008 22.66 22.66 22.35 22.46 20,800 -0.30(-1.32%)
Feb 07, 2008 22.56 22.82 22.49 22.76 103,100 +0.04(+0.18%)
Feb 06, 2008 22.82 23.14 22.72 22.72 21,300 -0.08(-0.35%)
Feb 05, 2008 23.32 23.35 22.77 22.80 62,700 -0.76(-3.23%)
Feb 04, 2008 23.51 23.62 23.42 23.56 17,500 -0.07(-0.30%)
Feb 01, 2008 23.22 23.66 23.20 23.63 13,792 +0.45(+1.94%)
Jan 31, 2008 22.67 23.28 22.67 23.18 7,800 +0.18(+0.78%)
Jan 30, 2008 23.04 23.44 22.66 23.00 27,300 -0.33(-1.41%)
Jan 29, 2008 23.34 23.37 23.24 23.33 9,000 +0.09(+0.39%)
Jan 28, 2008 22.74 23.33 22.74 23.24 11,800 +0.31(+1.35%)
Jan 25, 2008 23.22 23.42 22.84 22.93 14,800 -0.29(-1.25%)
Jan 24, 2008 23.34 23.44 23.07 23.22 35,500 +0.03(+0.13%)
Jan 23, 2008 23.52 23.52 22.33 23.19 24,000 -0.62(-2.60%)
Jan 22, 2008 23.99 24.05 23.26 23.81 19,050 -0.55(-2.26%)
Jan 21, 2008 25.03 25.03 24.25 24.36 0 +0.00(+0.00%)
Jan 18, 2008 25.03 25.03 24.25 24.36 20,400 -0.75(-2.99%)
Jan 17, 2008 25.28 25.36 25.03 25.11 10,000 +0.04(+0.16%)
Jan 16, 2008 24.79 25.25 24.79 25.07 12,400 +0.32(+1.29%)
Jan 15, 2008 24.69 24.92 24.64 24.75 4,300 -0.28(-1.12%)
Jan 14, 2008 25.24 25.25 24.86 25.03 10,125 -0.10(-0.40%)
Jan 11, 2008 24.97 25.23 24.97 25.13 8,840 +0.14(+0.56%)
Jan 10, 2008 23.51 25.16 23.11 24.99 8,700 +0.39(+1.59%)
Jan 09, 2008 24.45 24.64 24.33 24.60 8,400 +0.19(+0.78%)
Jan 08, 2008 24.62 24.87 24.37 24.41 14,300 -0.10(-0.41%)
Jan 07, 2008 24.18 24.56 24.10 24.51 44,100 +0.41(+1.71%)
Jan 04, 2008 24.00 24.27 23.93 24.10 8,500 -0.04(-0.18%)
Jan 03, 2008 24.43 24.43 24.01 24.14 23,800 -0.27(-1.11%)
Jan 02, 2008 24.58 24.67 24.28 24.41 33,000 +0.04(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.